Georgia Capital PLC - CGEO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,360	2,350	2,350	2,390	2,305	117,053
September 25, 2025	2,360	2,360	2,360	2,375	2,320	38,142
September 24, 2025	2,355	2,380	2,380	2,390	2,340	37,939
September 23, 2025	2,390	2,360	2,360	2,410	2,360	48,498
September 22, 2025	2,445	2,390	2,390	2,445	2,370	29,370
September 19, 2025	2,470	2,400	2,400	2,490	2,365	158,668
September 18, 2025	2,360	2,450	2,450	2,455	2,355	28,862
September 17, 2025	2,360	2,360	2,360	2,375	2,320	32,289
September 16, 2025	2,420	2,365	2,365	2,430	2,355	26,747
September 15, 2025	2,375	2,415	2,415	2,421.63	2,365	38,670
September 12, 2025	2,515	2,355	2,355	2,515	2,320	108,602
September 11, 2025	2,380	2,490	2,490	2,490	2,380	128,097
September 10, 2025	2,330	2,375	2,375	2,385	2,320	38,717
September 09, 2025	2,345	2,320	2,320	2,350	2,285	46,268
September 08, 2025	2,365	2,340	2,340	2,440	2,340	45,448
September 05, 2025	2,425	2,350	2,350	2,490	2,345	102,679
September 04, 2025	2,340	2,415	2,415	2,415	2,340	45,046
September 03, 2025	2,310	2,355	2,355	2,365	2,290	45,018
September 02, 2025	2,260	2,290	2,290	2,310	2,230	70,015
September 01, 2025	2,300	2,260	2,260	2,300	2,240	47,569
August 29, 2025	2,290	2,275	2,275	2,320	2,255	35,521
August 28, 2025	2,265	2,285	2,285	2,300	2,240	84,976
August 27, 2025	2,260	2,260	2,260	2,265	2,215	66,641
August 26, 2025	2,340	2,235	2,235	2,360	2,235	1.1M
August 22, 2025	2,320	2,330	2,330	2,340	2,310	75,090
August 21, 2025	2,335	2,320	2,320	2,355	2,315	68,421
August 20, 2025	2,340	2,335	2,335	2,370	2,325	103,383
August 19, 2025	2,350	2,345	2,345	2,395	2,330	139,576
August 18, 2025	2,400	2,345	2,345	2,400	2,335	49,261
August 15, 2025	2,360	2,365	2,365	2,440	2,360	143,733
August 14, 2025	2,355	2,370	2,370	2,405	2,350	164,083
August 13, 2025	2,362.48	2,350	2,350	2,400	2,340	140,659
August 12, 2025	2,395	2,340	2,340	2,395	2,310	116,807
August 11, 2025	2,320	2,350	2,350	2,500	2,305	93,268
August 08, 2025	2,360	2,310	2,310	2,375	2,305	94,914
August 07, 2025	2,275	2,350	2,350	2,350	2,245	131,027
August 06, 2025	2,230	2,240	2,240	2,295	2,210	142,603
August 05, 2025	2,210	2,210	2,210	2,235	2,190	74,362
August 04, 2025	2,150	2,205	2,205	2,220	2,145	58,987
August 01, 2025	2,100	2,135	2,135	2,140	2,095	193,430
July 31, 2025	2,100	2,130	2,130	2,150	2,100	44,339
July 30, 2025	2,135	2,135	2,135	2,160	2,105	38,440
July 29, 2025	2,120	2,135	2,135	2,150	2,085	81,294
July 28, 2025	2,160	2,115	2,115	2,165	2,105	54,316
July 25, 2025	2,075	2,115	2,115	2,130	2,075	50,096
July 24, 2025	2,135	2,130	2,130	2,160	2,120	40,420
July 23, 2025	2,130	2,130	2,130	2,150	2,120	33,260
July 22, 2025	2,145	2,110	2,110	2,150	2,095	34,306
July 21, 2025	2,145	2,135	2,135	2,150	2,100	41,914
July 18, 2025	2,145	2,135	2,135	2,165	2,120	44,884
July 17, 2025	2,100	2,135	2,135	2,135	2,090	84,618
July 16, 2025	2,100	2,090	2,090	2,100	2,075	51,865
July 15, 2025	2,100	2,070	2,070	2,120	2,055	141,293
July 14, 2025	2,035	2,100	2,100	2,105	2,025	60,069
July 11, 2025	2,020	2,030	2,030	2,030	2,010	75,270
July 10, 2025	2,030	2,020	2,020	2,040	2,000	78,950
July 09, 2025	2,040	2,025	2,025	2,055	2,010	54,712
July 08, 2025	2,050	2,020	2,020	2,060	2,005	37,286
July 07, 2025	2,025	2,050	2,050	2,060	2,009.4	37,451
July 04, 2025	2,050	2,025	2,025	2,060	1,998	36,127

Georgia Capital PLC (CGEO.L) LSE